Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7800-0.0200 (-1.11%)
At close: 04:00PM EST
1.7702 -0.01 (-0.55%)
After hours: 04:55PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20241.80001.80971.75001.78001.780017,227,693
Feb 20, 20241.91001.91001.80001.80001.800017,267,200
Feb 16, 20241.84001.92001.81001.92001.920020,380,600
Feb 15, 20241.84001.89001.82001.85001.850015,823,700
Feb 14, 20241.82001.85001.75001.84001.840021,726,600
Feb 13, 20241.85001.86001.76001.77001.770027,038,400
Feb 12, 20241.88001.92001.85001.89001.890018,182,100
Feb 09, 20241.91001.95001.87001.88001.880015,080,600
Feb 08, 20241.91001.92001.87001.89001.890015,790,900
Feb 07, 20241.95001.95001.87001.89001.890018,407,200
Feb 06, 20241.83001.97001.80001.97001.970026,169,700
Feb 05, 20241.88001.90001.81001.81001.810016,503,200
Feb 02, 20241.95001.97001.85001.88001.880026,135,700
Feb 01, 20241.84002.01001.84001.96001.960028,183,400
Jan 31, 20241.90001.91001.82001.83001.830021,727,300
Jan 30, 20241.94001.96001.90001.90001.900011,734,200
Jan 29, 20241.91001.98001.86001.96001.960017,246,000
Jan 26, 20241.98002.01001.91001.91001.910012,952,800
Jan 25, 20241.99002.02001.95001.99001.990014,727,900
Jan 24, 20242.05002.06001.95001.97001.970017,860,100
Jan 23, 20242.05002.09002.00002.03002.030012,763,800
Jan 22, 20241.99002.08001.98002.03002.030015,071,500
Jan 19, 20241.95002.00001.89002.00002.000021,393,400
Jan 18, 20242.08002.11001.94001.94001.940022,699,100
Jan 17, 20242.04002.12002.01002.06002.060021,444,000
Jan 16, 20241.92002.11001.89002.09002.090038,976,100
Jan 12, 20241.93001.97001.84001.87001.870028,875,400
Jan 11, 20241.97002.01001.85001.90001.900035,939,500
Jan 10, 20242.11002.11001.92002.00002.000038,811,100
Jan 09, 20242.47002.54002.10002.11002.110058,630,200
Jan 08, 20242.31002.38002.25002.34002.340027,976,300
Jan 05, 20242.23002.37002.21002.28002.280021,525,800
Jan 04, 20242.33002.33002.20002.29002.290027,077,600
Jan 03, 20242.18002.43002.12002.30002.300036,108,700
Jan 02, 20242.27002.40002.19002.22002.220024,755,100
Dec 29, 20232.45002.50002.29002.30002.300028,259,700
Dec 28, 20232.26002.52002.21002.41002.410035,749,400
Dec 27, 20232.30002.39002.23002.24002.240033,038,600
Dec 26, 20232.26002.33002.13002.29002.290028,897,600
Dec 22, 20232.01002.29002.00002.19002.190045,095,100
Dec 21, 20232.06002.06001.97002.03002.030023,350,700
Dec 20, 20232.03002.26001.98002.01002.010040,933,200
Dec 19, 20231.99002.06001.98002.05002.050015,428,400
Dec 18, 20232.06002.06001.95001.98001.980018,373,300
Dec 15, 20232.07002.11002.00002.06002.060020,611,700
Dec 14, 20231.94002.11001.93002.06002.060036,696,200
Dec 13, 20231.80001.92001.75001.91001.910020,077,700
Dec 12, 20231.85001.85001.77001.80001.800012,859,200
Dec 11, 20231.90001.93001.83001.84001.840017,755,200
Dec 08, 20231.86001.93001.83001.92001.920014,496,200
Dec 07, 20231.84001.87001.78001.86001.860016,107,800
Dec 06, 20231.90001.93001.83001.84001.840012,656,600
Dec 05, 20232.02002.09001.85001.87001.870022,826,100
Dec 04, 20231.89002.09001.89002.06002.060023,704,600
Dec 01, 20231.79001.91001.77001.90001.900014,390,500
Nov 30, 20231.81001.83001.76001.81001.810010,468,700
Nov 29, 20231.79001.88001.79001.81001.810012,084,400
Nov 28, 20231.77001.79001.72001.77001.77008,381,600
Nov 27, 20231.78001.83001.76001.77001.77007,195,400
Nov 24, 20231.79001.84001.78001.80001.80003,647,000
Nov 22, 20231.80001.83001.77001.79001.79006,128,500
Nov 21, 20231.82001.82001.75001.78001.78008,539,500
Nov 20, 20231.84001.88001.81001.82001.820011,601,100
Nov 17, 20231.77001.84001.73001.83001.830012,901,800
Nov 16, 20231.81001.82001.73001.75001.75009,014,100
Nov 15, 20231.76001.91001.75001.82001.820017,859,800
Nov 14, 20231.72001.77001.69001.73001.730012,789,800
Nov 13, 20231.66001.70001.61001.68001.68007,795,800
Nov 10, 20231.67001.70001.61001.67001.670010,729,600
Nov 09, 20231.77001.78001.66001.66001.660012,673,400
Nov 08, 20231.84001.84001.73001.74001.74009,417,800
Nov 07, 20231.83001.85001.79001.79001.790010,174,000
Nov 06, 20231.97001.98001.82001.83001.830012,395,100
Nov 03, 20231.89001.99001.86001.92001.920011,883,900
Nov 02, 20231.75001.88001.73001.82001.820010,713,800
Nov 01, 20231.79001.80001.71001.73001.73008,917,200
Oct 31, 20231.73001.81001.72001.80001.80009,577,000
Oct 30, 20231.73001.79001.70001.73001.730011,544,700
Oct 27, 20231.79001.80001.71001.71001.710010,460,000
Oct 26, 20231.79001.83001.75001.77001.770011,679,900
Oct 25, 20231.92001.93001.79001.79001.790011,485,200
Oct 24, 20231.79001.95001.78001.93001.930014,247,600
Oct 23, 20231.79001.86001.75001.78001.780014,087,300
Oct 20, 20231.90001.93001.83001.84001.840013,239,100
Oct 19, 20231.98002.02001.91001.91001.910011,744,100
Oct 18, 20232.06002.07001.96001.98001.980014,931,200
Oct 17, 20232.00002.10001.99002.08002.080010,307,400
Oct 16, 20232.01002.05001.95002.03002.030011,760,000
Oct 13, 20231.97002.04001.95002.01002.010011,246,900
Oct 12, 20232.05002.05001.95001.97001.970012,975,200
Oct 11, 20232.13002.17002.05002.05002.050013,151,900
Oct 10, 20232.03002.18002.03002.13002.130016,585,100
Oct 09, 20232.02002.08001.93002.03002.030018,650,300
Oct 06, 20232.07002.14002.03002.06002.060021,127,500
Oct 05, 20232.22002.22002.10002.12002.120022,434,900
Oct 04, 20232.37002.37002.07002.22002.220036,677,600
Oct 03, 20232.26002.31002.20002.24002.240017,009,600
Oct 02, 20232.41002.43002.21002.27002.270023,222,900
Sept 29, 20232.39002.42002.33002.39002.390015,538,300
Sept 28, 20232.39002.40002.26002.35002.350018,201,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...